Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.740 | 6.000 | 5.700 | 5.900 | 27,626 | +0.15(+2.61%) |
Mar 30, 2021 | 6.090 | 6.090 | 5.680 | 5.750 | 10,583 | +0.03(+0.52%) |
Mar 29, 2021 | 6.610 | 6.703 | 5.510 | 5.720 | 152,671 | -0.78(-12.00%) |
Mar 26, 2021 | 6.265 | 6.500 | 6.245 | 6.500 | 7,100 | +0.45(+7.44%) |
Mar 25, 2021 | 6.430 | 6.470 | 5.970 | 6.050 | 51,224 | -0.51(-7.82%) |
Mar 24, 2021 | 6.400 | 6.820 | 6.350 | 6.563 | 2,643 | +0.16(+2.55%) |
Mar 23, 2021 | 6.835 | 6.835 | 6.400 | 6.400 | 18,084 | -0.58(-8.31%) |
Mar 22, 2021 | 7.040 | 7.130 | 6.690 | 6.980 | 13,164 | -0.06(-0.85%) |
Mar 19, 2021 | 6.320 | 7.040 | 6.300 | 7.040 | 11,700 | +0.57(+8.81%) |
Mar 18, 2021 | 6.740 | 7.000 | 6.350 | 6.470 | 19,277 | -0.69(-9.64%) |
Mar 17, 2021 | 6.960 | 7.180 | 6.960 | 7.160 | 12,918 | -0.01(-0.14%) |
Mar 16, 2021 | 7.550 | 7.860 | 7.110 | 7.170 | 82,270 | -0.73(-9.24%) |
Mar 15, 2021 | 7.330 | 8.250 | 7.330 | 7.900 | 131,591 | +0.18(+2.33%) |
Mar 12, 2021 | 6.150 | 7.728 | 6.150 | 7.720 | 142,000 | +1.35(+21.19%) |
Mar 11, 2021 | 6.250 | 6.593 | 5.980 | 6.370 | 11,220 | -0.03(-0.47%) |
Mar 10, 2021 | 6.360 | 6.900 | 6.090 | 6.400 | 60,637 | +0.12(+1.91%) |
Mar 09, 2021 | 6.410 | 6.430 | 6.100 | 6.280 | 23,180 | +0.05(+0.80%) |
Mar 08, 2021 | 6.110 | 6.400 | 5.560 | 6.230 | 32,349 | +0.69(+12.45%) |
Mar 05, 2021 | 5.810 | 5.810 | 4.700 | 5.540 | 32,200 | -0.08(-1.42%) |
Mar 04, 2021 | 5.980 | 6.080 | 5.620 | 5.620 | 34,522 | -0.49(-8.02%) |
Mar 03, 2021 | 6.320 | 6.430 | 6.050 | 6.110 | 15,966 | -0.30(-4.68%) |
Mar 02, 2021 | 6.240 | 6.650 | 6.120 | 6.410 | 8,005 | +0.07(+1.10%) |
Mar 01, 2021 | 6.490 | 6.520 | 6.310 | 6.340 | 18,895 | +0.03(+0.48%) |
Feb 26, 2021 | 6.160 | 6.480 | 5.582 | 6.310 | 53,600 | +0.15(+2.44%) |
Feb 25, 2021 | 6.790 | 6.935 | 6.100 | 6.160 | 35,883 | -0.26(-4.05%) |
Feb 24, 2021 | 6.800 | 7.024 | 6.050 | 6.420 | 63,825 | -0.32(-4.75%) |
Feb 23, 2021 | 7.260 | 7.700 | 6.668 | 6.740 | 101,940 | -0.51(-7.03%) |
Feb 22, 2021 | 6.450 | 7.340 | 6.390 | 7.250 | 118,035 | +0.77(+11.88%) |
Feb 19, 2021 | 6.908 | 6.908 | 6.250 | 6.480 | 61,200 | -0.22(-3.28%) |
Feb 18, 2021 | 7.820 | 7.820 | 6.700 | 6.700 | 27,287 | -1.14(-14.54%) |
Feb 17, 2021 | 7.803 | 7.904 | 7.770 | 7.840 | 9,960 | -0.26(-3.21%) |
Feb 16, 2021 | 8.127 | 8.127 | 7.923 | 8.100 | 7,421 | +0.02(+0.25%) |
Feb 12, 2021 | 8.470 | 8.470 | 7.950 | 8.080 | 5,200 | +0.13(+1.64%) |
Feb 11, 2021 | 8.000 | 8.239 | 7.794 | 7.950 | 13,736 | +0.19(+2.45%) |
Feb 10, 2021 | 7.750 | 8.000 | 7.410 | 7.760 | 43,505 | +0.04(+0.51%) |
Feb 09, 2021 | 7.090 | 7.720 | 7.090 | 7.720 | 39,383 | +0.45(+6.20%) |
Feb 08, 2021 | 6.941 | 7.350 | 6.941 | 7.270 | 14,163 | +0.21(+2.97%) |
Feb 05, 2021 | 7.250 | 7.250 | 7.000 | 7.060 | 3,200 | -0.01(-0.14%) |
Feb 04, 2021 | 6.970 | 7.200 | 6.970 | 7.070 | 3,868 | -0.07(-0.98%) |
Feb 03, 2021 | 7.090 | 7.170 | 6.830 | 7.140 | 13,815 | +0.01(+0.12%) |
Feb 02, 2021 | 7.383 | 7.383 | 7.033 | 7.132 | 1,059 | +0.01(+0.16%) |
Feb 01, 2021 | 7.270 | 7.270 | 6.750 | 7.120 | 10,801 | +0.10(+1.43%) |
Jan 29, 2021 | 6.520 | 7.160 | 6.400 | 7.020 | 24,500 | +0.43(+6.52%) |
Jan 28, 2021 | 6.540 | 6.592 | 6.251 | 6.590 | 6,602 | -0.06(-0.90%) |
Jan 27, 2021 | 6.810 | 6.870 | 6.350 | 6.650 | 29,652 | -0.47(-6.60%) |
Jan 26, 2021 | 7.290 | 7.460 | 6.900 | 7.120 | 15,192 | +0.11(+1.57%) |
Jan 25, 2021 | 7.107 | 7.380 | 6.875 | 7.010 | 36,747 | +0.12(+1.74%) |
Jan 22, 2021 | 7.020 | 7.290 | 6.890 | 6.890 | 18,100 | -0.12(-1.71%) |
Jan 21, 2021 | 7.160 | 7.250 | 7.000 | 7.010 | 4,086 | -0.24(-3.31%) |
Jan 20, 2021 | 7.180 | 7.490 | 7.080 | 7.250 | 21,895 | +0.14(+1.97%) |
Jan 19, 2021 | 7.110 | 7.190 | 7.100 | 7.110 | 5,090 | +0.01(+0.14%) |
Jan 15, 2021 | 7.000 | 7.270 | 7.000 | 7.100 | 14,700 | +0.12(+1.72%) |
Jan 14, 2021 | 6.930 | 7.000 | 6.600 | 6.980 | 10,378 | +0.11(+1.60%) |
Jan 13, 2021 | 6.690 | 6.950 | 6.550 | 6.870 | 15,799 | +0.18(+2.69%) |
Jan 12, 2021 | 6.420 | 7.260 | 6.410 | 6.690 | 55,216 | +0.32(+5.02%) |
Jan 11, 2021 | 6.310 | 6.490 | 6.240 | 6.370 | 24,131 | +0.12(+1.92%) |
Jan 08, 2021 | 5.880 | 6.487 | 5.880 | 6.250 | 14,700 | +0.25(+4.17%) |
Jan 07, 2021 | 6.200 | 6.200 | 5.970 | 6.000 | 6,909 | -0.08(-1.32%) |
Jan 06, 2021 | 6.470 | 6.470 | 6.060 | 6.080 | 18,770 | -0.32(-5.00%) |
Jan 05, 2021 | 6.240 | 6.600 | 6.220 | 6.400 | 10,670 | +0.36(+5.96%) |